Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	38.09	38.72	37.78	37.78	5,774,559	-1.03(-2.64%)
Oct 28, 2011	38.55	39.05	38.20	38.81	4,454,251	-0.14(-0.36%)
Oct 27, 2011	38.27	39.15	37.93	38.95	11,546,304	+2.04(+5.54%)
Oct 26, 2011	36.62	37.12	35.99	36.90	6,311,510	+0.98(+2.74%)
Oct 25, 2011	37.05	37.63	35.70	35.92	8,555,602	-1.68(-4.47%)
Oct 24, 2011	36.16	38.11	35.99	37.60	9,915,750	+1.78(+4.97%)
Oct 21, 2011	34.20	35.99	34.19	35.82	15,819,054	+2.32(+6.92%)
Oct 20, 2011	33.05	33.59	32.39	33.50	8,872,668	+0.61(+1.86%)
Oct 19, 2011	33.98	34.44	32.82	32.89	7,855,238	-1.18(-3.47%)
Oct 18, 2011	33.54	34.35	33.13	34.07	9,351,729	+0.74(+2.23%)
Oct 17, 2011	34.59	34.63	33.21	33.33	6,499,910	-1.47(-4.23%)
Oct 14, 2011	35.36	35.36	33.94	34.80	5,783,899	+0.16(+0.45%)
Oct 13, 2011	35.57	35.57	34.20	34.65	6,601,337	-1.30(-3.61%)
Oct 12, 2011	35.45	36.62	35.13	35.94	6,725,983	+0.76(+2.16%)
Oct 11, 2011	34.32	35.54	34.07	35.18	6,493,488	+0.51(+1.48%)
Oct 10, 2011	33.76	34.70	33.72	34.67	4,327,595	+1.73(+5.25%)
Oct 07, 2011	33.79	34.48	32.64	32.94	7,539,359	-0.67(-1.99%)
Oct 06, 2011	33.26	33.67	32.92	33.61	5,287,232	+0.99(+3.04%)
Oct 05, 2011	32.10	32.82	31.33	32.62	6,212,907	+0.51(+1.60%)
Oct 04, 2011	30.80	32.26	30.06	32.11	10,667,397	+0.87(+2.78%)
Oct 03, 2011	33.17	33.29	31.23	31.24	8,135,156	-1.56(-4.74%)
Sep 30, 2011	33.41	33.83	32.78	32.79	6,525,136	-1.16(-3.41%)
Sep 29, 2011	34.78	34.86	33.05	33.95	8,566,755	+0.07(+0.22%)
Sep 28, 2011	35.14	35.46	33.88	33.88	7,011,092	-1.23(-3.51%)
Sep 27, 2011	37.15	37.39	34.84	35.11	8,689,811	-0.36(-1.03%)
Sep 26, 2011	34.22	35.57	33.80	35.47	6,628,865	+1.60(+4.71%)
Sep 23, 2011	33.43	34.08	33.23	33.88	7,980,842	+0.12(+0.34%)
Sep 22, 2011	33.26	34.70	32.94	33.76	13,562,419	-0.49(-1.43%)
Sep 21, 2011	35.15	35.76	34.23	34.25	8,309,910	-0.85(-2.43%)
Sep 20, 2011	35.64	36.00	35.06	35.10	5,161,189	-0.25(-0.70%)
Sep 19, 2011	34.71	35.62	34.40	35.35	5,546,237	-0.21(-0.58%)
Sep 16, 2011	36.06	36.44	35.10	35.56	7,959,213	-0.41(-1.13%)
Sep 15, 2011	36.12	36.18	34.65	35.96	14,744,007	-0.05(-0.14%)
Sep 14, 2011	35.62	36.51	34.79	36.01	7,099,442	+0.71(+2.02%)
Sep 13, 2011	35.35	36.06	35.04	35.30	6,102,543	+0.07(+0.19%)
Sep 12, 2011	33.78	35.34	33.69	35.23	7,458,592	+0.66(+1.91%)
Sep 09, 2011	35.08	35.61	34.38	34.57	7,313,701	-1.09(-3.06%)
Sep 08, 2011	36.18	36.64	35.61	35.66	6,170,715	-0.79(-2.16%)
Sep 07, 2011	35.44	36.63	35.28	36.45	8,412,743	+1.92(+5.56%)
Sep 06, 2011	33.78	34.61	33.45	34.53	7,257,570	-0.46(-1.30%)
Sep 02, 2011	36.36	36.44	34.67	34.98	9,850,929	-2.50(-6.67%)
Sep 01, 2011	37.98	38.29	37.44	37.48	8,341,041	-0.62(-1.63%)
Aug 31, 2011	37.67	38.44	37.56	38.10	5,873,945	+0.56(+1.50%)
Aug 30, 2011	37.26	37.93	36.73	37.54	6,201,524	-0.02(-0.04%)
Aug 29, 2011	37.19	37.56	36.99	37.56	5,249,521	+0.96(+2.62%)
Aug 26, 2011	35.65	36.85	35.03	36.60	5,987,635	+0.70(+1.96%)
Aug 25, 2011	36.83	37.70	35.69	35.89	8,018,358	-0.33(-0.91%)
Aug 24, 2011	35.38	36.97	35.15	36.23	7,410,664	+0.81(+2.29%)
Aug 23, 2011	34.35	35.41	33.78	35.41	7,626,913	+1.38(+4.06%)
Aug 22, 2011	35.07	35.34	33.78	34.03	6,058,992	-0.14(-0.41%)
Aug 19, 2011	34.31	35.55	34.12	34.17	6,641,219	-0.52(-1.50%)
Aug 18, 2011	35.38	35.54	34.26	34.70	10,852,528	-2.10(-5.71%)
Aug 17, 2011	37.19	37.54	36.33	36.80	5,876,594	-0.07(-0.18%)
Aug 16, 2011	37.10	37.38	36.57	36.86	6,857,738	-0.70(-1.87%)
Aug 15, 2011	36.64	38.19	36.50	37.57	8,601,988	+1.34(+3.70%)
Aug 12, 2011	36.99	38.16	35.88	36.23	12,285,331	-0.30(-0.82%)
Aug 11, 2011	34.65	36.95	34.56	36.52	15,537,471	+2.56(+7.53%)
Aug 10, 2011	34.26	36.05	33.09	33.97	24,231,848	+0.23(+0.69%)
Aug 09, 2011	34.67	33.78	30.72	33.74	15,915,050	+2.64(+8.48%)
Aug 08, 2011	34.67	35.17	29.70	31.10	22,063,364	-4.27(-12.08%)
Aug 05, 2011	36.00	36.34	33.88	35.37	15,403,184	-0.25(-0.70%)
Aug 04, 2011	37.43	37.45	35.62	35.62	10,145,224	-2.36(-6.22%)
Aug 03, 2011	37.41	38.14	36.64	37.98	7,456,804	+0.73(+1.95%)
Aug 02, 2011	38.74	38.91	37.25	37.26	9,275,186	-1.69(-4.33%)